1381 (株)アクシーズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,150 | 3,160 | 3,150 | 3,160 | 1,200 | 3,160 |
| 2022-08-10 | 3,160 | 3,160 | 3,150 | 3,150 | 700 | 3,150 |
| 2022-08-09 | 3,170 | 3,175 | 3,150 | 3,175 | 900 | 3,175 |
| 2022-08-08 | 3,180 | 3,180 | 3,170 | 3,170 | 300 | 3,170 |
| 2022-08-05 | 3,165 | 3,185 | 3,160 | 3,180 | 900 | 3,180 |
| 2022-08-04 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2022-08-03 | 3,170 | 3,190 | 3,170 | 3,180 | 400 | 3,180 |
| 2022-08-02 | 3,165 | 3,240 | 3,160 | 3,240 | 700 | 3,240 |
| 2022-08-01 | 3,190 | 3,195 | 3,165 | 3,165 | 1,000 | 3,165 |
| 2022-07-29 | 3,160 | 3,190 | 3,160 | 3,165 | 300 | 3,165 |
| 2022-07-28 | 3,190 | 3,190 | 3,155 | 3,155 | 700 | 3,155 |
| 2022-07-27 | 3,190 | 3,195 | 3,190 | 3,190 | 500 | 3,190 |
| 2022-07-26 | 3,170 | 3,195 | 3,170 | 3,170 | 800 | 3,170 |
| 2022-07-25 | 3,125 | 3,165 | 3,120 | 3,165 | 2,700 | 3,165 |
| 2022-07-22 | 3,140 | 3,140 | 3,115 | 3,115 | 2,000 | 3,115 |
| 2022-07-21 | 3,155 | 3,155 | 3,130 | 3,145 | 1,000 | 3,145 |
| 2022-07-20 | 3,160 | 3,160 | 3,150 | 3,160 | 600 | 3,160 |
| 2022-07-19 | 3,160 | 3,160 | 3,115 | 3,115 | 1,900 | 3,115 |
| 2022-07-15 | 3,185 | 3,185 | 3,160 | 3,160 | 1,800 | 3,160 |
| 2022-07-14 | 3,195 | 3,195 | 3,155 | 3,155 | 1,200 | 3,155 |
| 2022-07-13 | 3,240 | 3,240 | 3,195 | 3,195 | 200 | 3,195 |
| 2022-07-12 | 3,265 | 3,265 | 3,185 | 3,190 | 1,100 | 3,190 |
| 2022-07-11 | 3,225 | 3,290 | 3,155 | 3,215 | 2,600 | 3,215 |
| 2022-07-08 | 3,270 | 3,270 | 3,190 | 3,205 | 2,100 | 3,205 |
| 2022-07-07 | 3,200 | 3,265 | 3,200 | 3,265 | 200 | 3,265 |
| 2022-07-06 | 3,180 | 3,240 | 3,180 | 3,185 | 700 | 3,185 |
| 2022-07-05 | 3,200 | 3,200 | 3,155 | 3,180 | 1,100 | 3,180 |
| 2022-07-04 | 3,200 | 3,205 | 3,155 | 3,155 | 3,300 | 3,155 |
| 2022-07-01 | 3,215 | 3,265 | 3,205 | 3,205 | 2,700 | 3,205 |
| 2022-06-30 | 3,260 | 3,260 | 3,215 | 3,215 | 2,500 | 3,215 |
| 2022-06-29 | 3,300 | 3,315 | 3,215 | 3,260 | 7,100 | 3,260 |
| 2022-06-28 | 3,410 | 3,415 | 3,390 | 3,410 | 6,100 | 3,410 |
| 2022-06-27 | 3,430 | 3,430 | 3,390 | 3,405 | 3,200 | 3,405 |
| 2022-06-24 | 3,455 | 3,455 | 3,395 | 3,420 | 2,300 | 3,420 |
| 2022-06-23 | 3,380 | 3,415 | 3,380 | 3,405 | 2,200 | 3,405 |
| 2022-06-22 | 3,375 | 3,415 | 3,360 | 3,415 | 2,800 | 3,415 |
| 2022-06-21 | 3,385 | 3,385 | 3,350 | 3,370 | 900 | 3,370 |
| 2022-06-20 | 3,355 | 3,390 | 3,355 | 3,385 | 2,200 | 3,385 |
| 2022-06-17 | 3,335 | 3,380 | 3,335 | 3,355 | 800 | 3,355 |
| 2022-06-16 | 3,370 | 3,390 | 3,370 | 3,375 | 1,000 | 3,375 |
| 2022-06-15 | 3,380 | 3,390 | 3,355 | 3,355 | 1,900 | 3,355 |
| 2022-06-14 | 3,380 | 3,380 | 3,370 | 3,380 | 700 | 3,380 |
| 2022-06-13 | 3,365 | 3,405 | 3,365 | 3,395 | 1,500 | 3,395 |
| 2022-06-10 | 3,410 | 3,420 | 3,355 | 3,405 | 2,200 | 3,405 |
| 2022-06-09 | 3,375 | 3,410 | 3,375 | 3,405 | 2,000 | 3,405 |
| 2022-06-08 | 3,385 | 3,390 | 3,365 | 3,375 | 1,100 | 3,375 |
| 2022-06-07 | 3,360 | 3,390 | 3,360 | 3,365 | 1,500 | 3,365 |
| 2022-06-06 | 3,395 | 3,405 | 3,370 | 3,380 | 2,000 | 3,380 |
| 2022-06-03 | 3,350 | 3,395 | 3,330 | 3,390 | 2,100 | 3,390 |
| 2022-06-02 | 3,345 | 3,345 | 3,340 | 3,345 | 500 | 3,345 |
| 2022-06-01 | 3,320 | 3,340 | 3,320 | 3,340 | 1,200 | 3,340 |
| 2022-05-31 | 3,305 | 3,330 | 3,305 | 3,320 | 300 | 3,320 |
| 2022-05-30 | 3,345 | 3,350 | 3,305 | 3,305 | 1,500 | 3,305 |
| 2022-05-27 | 3,345 | 3,345 | 3,305 | 3,345 | 1,000 | 3,345 |
| 2022-05-26 | 3,335 | 3,345 | 3,335 | 3,345 | 400 | 3,345 |
| 2022-05-25 | 3,310 | 3,335 | 3,310 | 3,335 | 800 | 3,335 |
| 2022-05-24 | 3,310 | 3,310 | 3,310 | 3,310 | 600 | 3,310 |
| 2022-05-23 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2022-05-20 | 3,310 | 3,310 | 3,310 | 3,310 | 400 | 3,310 |
| 2022-05-19 | 3,300 | 3,300 | 3,280 | 3,300 | 900 | 3,300 |
| 2022-05-18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2022-05-17 | 3,285 | 3,285 | 3,280 | 3,280 | 200 | 3,280 |
| 2022-05-16 | 3,265 | 3,285 | 3,265 | 3,285 | 800 | 3,285 |
| 2022-05-13 | 3,320 | 3,345 | 3,285 | 3,285 | 700 | 3,285 |
| 2022-05-12 | 3,365 | 3,365 | 3,300 | 3,300 | 1,300 | 3,300 |
| 2022-05-11 | 3,305 | 3,365 | 3,305 | 3,365 | 700 | 3,365 |
| 2022-05-10 | 3,320 | 3,325 | 3,255 | 3,325 | 800 | 3,325 |
| 2022-05-09 | 3,300 | 3,300 | 3,250 | 3,250 | 600 | 3,250 |
| 2022-05-06 | 3,290 | 3,310 | 3,290 | 3,310 | 1,000 | 3,310 |
| 2022-05-02 | 3,235 | 3,290 | 3,235 | 3,290 | 1,100 | 3,290 |
| 2022-04-28 | 3,380 | 3,380 | 3,235 | 3,235 | 1,900 | 3,235 |
| 2022-04-27 | 3,265 | 3,345 | 3,260 | 3,260 | 4,200 | 3,260 |
| 2022-04-26 | 3,265 | 3,285 | 3,250 | 3,265 | 4,300 | 3,265 |
| 2022-04-25 | 3,215 | 3,260 | 3,190 | 3,260 | 6,200 | 3,260 |
| 2022-04-22 | 3,345 | 3,395 | 3,345 | 3,395 | 1,300 | 3,395 |
| 2022-04-21 | 3,380 | 3,380 | 3,360 | 3,370 | 700 | 3,370 |
| 2022-04-20 | 3,370 | 3,370 | 3,365 | 3,365 | 200 | 3,365 |
| 2022-04-19 | 3,380 | 3,380 | 3,365 | 3,370 | 700 | 3,370 |
| 2022-04-18 | 3,330 | 3,395 | 3,330 | 3,395 | 1,200 | 3,395 |
| 2022-04-15 | - | - | - | 3,360 | - | 3,360 |
| 2022-04-14 | 3,320 | 3,360 | 3,320 | 3,360 | 400 | 3,360 |
| 2022-04-13 | 3,315 | 3,355 | 3,315 | 3,355 | 200 | 3,355 |
| 2022-04-12 | 3,310 | 3,365 | 3,310 | 3,365 | 1,000 | 3,365 |
| 2022-04-11 | 3,375 | 3,385 | 3,360 | 3,360 | 2,500 | 3,360 |
| 2022-04-08 | 3,345 | 3,360 | 3,345 | 3,360 | 1,200 | 3,360 |
| 2022-04-07 | 3,340 | 3,350 | 3,325 | 3,345 | 1,500 | 3,345 |
| 2022-04-06 | 3,315 | 3,340 | 3,305 | 3,340 | 1,300 | 3,340 |
| 2022-04-05 | 3,290 | 3,330 | 3,290 | 3,300 | 1,700 | 3,300 |
| 2022-04-04 | 3,305 | 3,305 | 3,285 | 3,305 | 1,900 | 3,305 |
| 2022-04-01 | 3,275 | 3,300 | 3,275 | 3,300 | 1,600 | 3,300 |
| 2022-03-31 | 3,270 | 3,290 | 3,270 | 3,290 | 1,200 | 3,290 |
| 2022-03-30 | 3,255 | 3,285 | 3,255 | 3,270 | 400 | 3,270 |
| 2022-03-29 | 3,285 | 3,285 | 3,220 | 3,220 | 3,000 | 3,220 |
| 2022-03-28 | 3,265 | 3,270 | 3,250 | 3,270 | 2,000 | 3,270 |
| 2022-03-25 | 3,270 | 3,270 | 3,265 | 3,265 | 600 | 3,265 |
| 2022-03-24 | 3,270 | 3,275 | 3,250 | 3,270 | 600 | 3,270 |
| 2022-03-23 | 3,275 | 3,275 | 3,265 | 3,270 | 500 | 3,270 |
| 2022-03-22 | 3,285 | 3,285 | 3,220 | 3,245 | 2,200 | 3,245 |
| 2022-03-18 | 3,290 | 3,290 | 3,215 | 3,235 | 700 | 3,235 |
| 2022-03-17 | 3,290 | 3,290 | 3,255 | 3,290 | 900 | 3,290 |
| 2022-03-16 | 3,290 | 3,295 | 3,260 | 3,290 | 1,000 | 3,290 |
| 2022-03-15 | 3,300 | 3,300 | 3,280 | 3,280 | 1,300 | 3,280 |
| 2022-03-14 | 3,295 | 3,305 | 3,270 | 3,295 | 1,600 | 3,295 |
| 2022-03-11 | 3,285 | 3,300 | 3,285 | 3,295 | 600 | 3,295 |
| 2022-03-10 | 3,295 | 3,295 | 3,275 | 3,280 | 1,600 | 3,280 |
| 2022-03-09 | 3,280 | 3,280 | 3,220 | 3,270 | 1,800 | 3,270 |
| 2022-03-08 | 3,225 | 3,275 | 3,220 | 3,260 | 1,400 | 3,260 |
| 2022-03-07 | 3,220 | 3,300 | 3,215 | 3,245 | 5,000 | 3,245 |
| 2022-03-04 | 3,195 | 3,215 | 3,190 | 3,215 | 2,300 | 3,215 |
| 2022-03-03 | 3,220 | 3,220 | 3,200 | 3,200 | 1,000 | 3,200 |
| 2022-03-02 | 3,245 | 3,250 | 3,225 | 3,235 | 1,000 | 3,235 |
| 2022-03-01 | 3,245 | 3,250 | 3,220 | 3,220 | 1,700 | 3,220 |
| 2022-02-28 | 3,195 | 3,245 | 3,195 | 3,220 | 3,300 | 3,220 |
| 2022-02-25 | 3,170 | 3,185 | 3,170 | 3,170 | 700 | 3,170 |
| 2022-02-24 | 3,150 | 3,170 | 3,145 | 3,170 | 1,100 | 3,170 |
| 2022-02-22 | 3,180 | 3,185 | 3,145 | 3,145 | 1,800 | 3,145 |
| 2022-02-21 | 3,185 | 3,185 | 3,150 | 3,180 | 1,000 | 3,180 |
| 2022-02-18 | 3,175 | 3,185 | 3,140 | 3,165 | 1,500 | 3,165 |
| 2022-02-17 | 3,170 | 3,180 | 3,170 | 3,180 | 300 | 3,180 |
| 2022-02-16 | 3,180 | 3,180 | 3,165 | 3,175 | 700 | 3,175 |
| 2022-02-15 | 3,140 | 3,165 | 3,140 | 3,165 | 700 | 3,165 |
| 2022-02-14 | 3,115 | 3,140 | 3,115 | 3,140 | 1,600 | 3,140 |
| 2022-02-10 | 3,130 | 3,160 | 3,130 | 3,160 | 700 | 3,160 |
| 2022-02-09 | 3,145 | 3,145 | 3,130 | 3,130 | 1,400 | 3,130 |
| 2022-02-08 | 3,130 | 3,150 | 3,130 | 3,150 | 500 | 3,150 |
| 2022-02-07 | 3,130 | 3,155 | 3,130 | 3,130 | 1,300 | 3,130 |
| 2022-02-04 | 3,170 | 3,170 | 3,135 | 3,135 | 400 | 3,135 |
| 2022-02-03 | 3,160 | 3,170 | 3,160 | 3,170 | 300 | 3,170 |
| 2022-02-02 | 3,145 | 3,170 | 3,145 | 3,150 | 1,800 | 3,150 |
| 2022-02-01 | 3,160 | 3,160 | 3,145 | 3,145 | 1,800 | 3,145 |
| 2022-01-31 | 3,150 | 3,180 | 3,135 | 3,170 | 1,900 | 3,170 |
| 2022-01-28 | 3,175 | 3,175 | 3,145 | 3,150 | 1,200 | 3,150 |
| 2022-01-27 | 3,185 | 3,185 | 3,130 | 3,145 | 1,400 | 3,145 |
| 2022-01-26 | 3,185 | 3,185 | 3,185 | 3,185 | 400 | 3,185 |
| 2022-01-25 | 3,155 | 3,195 | 3,155 | 3,185 | 1,300 | 3,185 |
| 2022-01-24 | 3,125 | 3,160 | 3,125 | 3,160 | 2,800 | 3,160 |
| 2022-01-21 | 3,190 | 3,215 | 3,145 | 3,145 | 1,900 | 3,145 |
| 2022-01-20 | 3,190 | 3,215 | 3,190 | 3,215 | 1,600 | 3,215 |
| 2022-01-19 | 3,200 | 3,230 | 3,190 | 3,190 | 3,400 | 3,190 |
| 2022-01-18 | 3,235 | 3,235 | 3,235 | 3,235 | 200 | 3,235 |
| 2022-01-17 | 3,245 | 3,245 | 3,230 | 3,235 | 500 | 3,235 |
| 2022-01-14 | 3,215 | 3,260 | 3,205 | 3,205 | 2,700 | 3,205 |
| 2022-01-13 | 3,240 | 3,240 | 3,235 | 3,240 | 600 | 3,240 |
| 2022-01-12 | 3,240 | 3,250 | 3,230 | 3,250 | 2,200 | 3,250 |
| 2022-01-11 | 3,200 | 3,265 | 3,200 | 3,245 | 1,100 | 3,245 |
| 2022-01-07 | 3,245 | 3,245 | 3,200 | 3,230 | 1,200 | 3,230 |
| 2022-01-06 | 3,205 | 3,245 | 3,200 | 3,245 | 700 | 3,245 |
| 2022-01-05 | 3,250 | 3,250 | 3,200 | 3,205 | 2,500 | 3,205 |
| 2022-01-04 | 3,240 | 3,250 | 3,240 | 3,250 | 1,300 | 3,250 |
分割・併合履歴 ： なし
